股票概览
4.24
0%
0
4.24
开盘价
4.26
最高价
4.23
最低价
535,127
成交量
数据更新至: 2024-11-29
技术指标
4.25
MA5 (5日均线)
4.32
MA10 (10日均线)
4.39
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 4.24 | 4.26 | 4.23 | 4.24 | 0% | 535,127 | 227,304,134 |
| 2024-11-28 | 4.28 | 4.29 | 4.23 | 4.24 | -1.17% | 398,857 | 169,758,599 |
| 2024-11-27 | 4.25 | 4.29 | 4.18 | 4.29 | +0.94% | 547,139 | 232,034,424 |
| 2024-11-26 | 4.24 | 4.27 | 4.21 | 4.25 | +0.24% | 392,876 | 166,719,199 |
| 2024-11-25 | 4.29 | 4.31 | 4.21 | 4.24 | -0.93% | 515,580 | 219,592,094 |
| 2024-11-22 | 4.4 | 4.44 | 4.27 | 4.28 | -2.95% | 863,587 | 375,586,431 |
| 2024-11-21 | 4.4 | 4.43 | 4.38 | 4.41 | 0% | 442,626 | 194,767,088 |
| 2024-11-20 | 4.39 | 4.42 | 4.37 | 4.41 | +0.46% | 474,417 | 208,459,018 |
| 2024-11-19 | 4.42 | 4.42 | 4.35 | 4.39 | -0.45% | 526,910 | 230,882,010 |
| 2024-11-18 | 4.37 | 4.46 | 4.37 | 4.41 | +0.92% | 776,251 | 343,300,249 |
| 2024-11-15 | 4.39 | 4.43 | 4.36 | 4.37 | -0.46% | 546,029 | 239,847,039 |
| 2024-11-14 | 4.45 | 4.48 | 4.39 | 4.39 | -1.35% | 627,745 | 278,084,501 |
| 2024-11-13 | 4.42 | 4.47 | 4.41 | 4.45 | +0.68% | 464,152 | 206,554,333 |
| 2024-11-12 | 4.48 | 4.51 | 4.41 | 4.42 | -1.34% | 705,488 | 314,189,451 |
| 2024-11-11 | 4.5 | 4.51 | 4.43 | 4.48 | -0.67% | 713,715 | 318,724,834 |
| 2024-11-08 | 4.58 | 4.62 | 4.5 | 4.51 | -1.1% | 1,009,530 | 459,295,838 |
| 2024-11-07 | 4.46 | 4.56 | 4.45 | 4.56 | +1.79% | 843,474 | 381,711,585 |
| 2024-11-06 | 4.54 | 4.54 | 4.46 | 4.48 | -1.32% | 732,880 | 329,796,167 |
| 2024-11-05 | 4.48 | 4.54 | 4.47 | 4.54 | +1.11% | 714,037 | 321,916,743 |
| 2024-11-04 | 4.5 | 4.51 | 4.44 | 4.49 | -0.22% | 588,690 | 263,001,662 |
| 2024-11-01 | 4.46 | 4.55 | 4.41 | 4.5 | +0.9% | 886,360 | 397,689,550 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：